イムラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,080 | 1,100 | 1,080 | 1,099 | +18 | +1.7% | 3,000 |
| 2024/04/25 | 1,068 | 1,085 | 1,068 | 1,081 | +1 | +0.1% | 3,400 |
| 2024/04/24 | 1,097 | 1,097 | 1,075 | 1,080 | -17 | -1.5% | 4,500 |
| 2024/04/23 | 1,085 | 1,098 | 1,085 | 1,097 | +14 | +1.3% | 1,900 |
| 2024/04/22 | 1,076 | 1,083 | 1,076 | 1,083 | +7 | +0.7% | 1,800 |
| 2024/04/19 | 1,102 | 1,102 | 1,069 | 1,076 | -26 | -2.4% | 4,000 |
| 2024/04/18 | 1,088 | 1,102 | 1,080 | 1,102 | +10 | +0.9% | 2,100 |
| 2024/04/17 | 1,086 | 1,103 | 1,086 | 1,092 | -5 | -0.5% | 1,500 |
| 2024/04/16 | 1,099 | 1,099 | 1,087 | 1,097 | -3 | -0.3% | 2,000 |
| 2024/04/15 | 1,092 | 1,100 | 1,076 | 1,100 | +3 | +0.3% | 2,600 |
| 2024/04/12 | 1,101 | 1,105 | 1,090 | 1,097 | -4 | -0.4% | 3,100 |
| 2024/04/11 | 1,105 | 1,111 | 1,100 | 1,101 | -9 | -0.8% | 3,100 |
| 2024/04/10 | 1,106 | 1,115 | 1,098 | 1,110 | +14 | +1.3% | 8,500 |
| 2024/04/09 | 1,077 | 1,096 | 1,077 | 1,096 | +27 | +2.5% | 9,200 |
| 2024/04/08 | 1,064 | 1,074 | 1,064 | 1,069 | -2 | -0.2% | 2,400 |
| 2024/04/05 | 1,056 | 1,077 | 1,051 | 1,071 | +16 | +1.5% | 5,200 |
| 2024/04/04 | 1,064 | 1,064 | 1,045 | 1,055 | -14 | -1.3% | 11,400 |
| 2024/04/03 | 1,076 | 1,076 | 1,050 | 1,069 | -12 | -1.1% | 8,600 |
| 2024/04/02 | 1,087 | 1,087 | 1,072 | 1,081 | ±0 | ±0% | 3,300 |
| 2024/04/01 | 1,062 | 1,081 | 1,062 | 1,081 | +8 | +0.7% | 7,900 |
| 2024/03/29 | 1,076 | 1,077 | 1,063 | 1,073 | -3 | -0.3% | 2,800 |
| 2024/03/28 | 1,088 | 1,088 | 1,067 | 1,076 | +4 | +0.4% | 3,600 |
| 2024/03/27 | 1,078 | 1,090 | 1,068 | 1,072 | -11 | -1% | 6,500 |
| 2024/03/26 | 1,080 | 1,083 | 1,073 | 1,083 | -8 | -0.7% | 3,500 |
| 2024/03/25 | 1,064 | 1,091 | 1,064 | 1,091 | +21 | +2% | 9,300 |
| 2024/03/22 | 1,070 | 1,070 | 1,059 | 1,070 | +3 | +0.3% | 1,600 |
| 2024/03/21 | 1,064 | 1,077 | 1,064 | 1,067 | -3 | -0.3% | 5,600 |
| 2024/03/19 | 1,065 | 1,099 | 1,064 | 1,070 | +10 | +0.9% | 3,800 |
| 2024/03/18 | 1,045 | 1,063 | 1,045 | 1,060 | +10 | +1% | 4,400 |
| 2024/03/15 | 1,040 | 1,086 | 1,001 | 1,050 | -65 | -5.8% | 25,500 |
| 2024/03/14 | 1,131 | 1,131 | 1,101 | 1,115 | +14 | +1.3% | 20,700 |
| 2024/03/13 | 1,093 | 1,101 | 1,085 | 1,101 | ±0 | ±0% | 2,000 |
| 2024/03/12 | 1,101 | 1,109 | 1,080 | 1,101 | -4 | -0.4% | 3,600 |
| 2024/03/11 | 1,125 | 1,125 | 1,085 | 1,105 | -11 | -1% | 5,900 |
| 2024/03/08 | 1,119 | 1,120 | 1,111 | 1,116 | +8 | +0.7% | 5,100 |
| 2024/03/07 | 1,113 | 1,113 | 1,090 | 1,108 | -7 | -0.6% | 6,500 |
| 2024/03/06 | 1,072 | 1,126 | 1,068 | 1,115 | +49 | +4.6% | 22,100 |
| 2024/03/05 | 1,056 | 1,071 | 1,056 | 1,066 | -1 | -0.1% | 2,900 |
| 2024/03/04 | 1,061 | 1,075 | 1,052 | 1,067 | +7 | +0.7% | 16,900 |
| 2024/03/01 | 1,070 | 1,072 | 1,056 | 1,060 | -10 | -0.9% | 15,300 |
| 2024/02/29 | 1,057 | 1,077 | 1,057 | 1,070 | -1 | -0.1% | 11,500 |
| 2024/02/28 | 1,078 | 1,078 | 1,055 | 1,071 | -14 | -1.3% | 20,800 |
| 2024/02/27 | 1,125 | 1,135 | 1,071 | 1,085 | -50 | -4.4% | 39,000 |
| 2024/02/26 | 1,139 | 1,150 | 1,131 | 1,135 | -18 | -1.6% | 17,100 |
| 2024/02/22 | 1,151 | 1,166 | 1,139 | 1,153 | -1 | -0.1% | 8,400 |
| 2024/02/21 | 1,165 | 1,175 | 1,154 | 1,154 | -14 | -1.2% | 7,000 |
| 2024/02/20 | 1,174 | 1,174 | 1,160 | 1,168 | -1 | -0.1% | 2,900 |
| 2024/02/19 | 1,140 | 1,175 | 1,136 | 1,169 | +30 | +2.6% | 9,900 |
| 2024/02/16 | 1,140 | 1,140 | 1,125 | 1,139 | -1 | -0.1% | 12,600 |
| 2024/02/15 | 1,162 | 1,162 | 1,140 | 1,140 | -15 | -1.3% | 4,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「イムラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イムラ | 109,900円 | +0.6% | +6.2% | 2.73% | 11.03倍 | 0.68倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
| 朝日印刷 | 91,300円 | +1.7% | -5.3% | 3.83% | 11.74倍 | 0.59倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
| ダイナパック | 176,200円 | +6.9% | +1.7% | 3.97% | 7.01倍 | 0.41倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
| 大石産業 | 210,700円 | +3.3% | +7.3% | 3.04% | 7.42倍 | 0.47倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
| 岡山製紙 | 155,400円 | +1.2% | +128.0% | 1.16% | 6.50倍 | 0.63倍 |
|
中・四国地盤の板紙中堅。王子ＨＤ系。果実贈答箱など美粧段ボールも。業績は上期偏重傾向 |
市場注目の銘柄
チャート関連のコラム
